Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.65 10.65 10.36 10.44 747 -0.18(-1.73%)
Mar 28, 2019 10.22 10.63 10.22 10.63 1,315 -0.05(-0.48%)
Mar 27, 2019 10.31 10.75 10.30 10.68 6,008 -0.08(-0.77%)
Mar 26, 2019 10.92 11.16 10.02 10.76 2,346 +0.47(+4.54%)
Mar 25, 2019 9.833 10.29 9.739 10.29 7,729 +0.27(+2.71%)
Mar 22, 2019 10.10 10.22 9.871 10.02 4,484 +0.05(+0.47%)
Mar 21, 2019 9.977 10.20 9.796 9.974 3,950 -0.19(-1.83%)
Mar 20, 2019 9.674 10.16 9.674 10.16 4,201 +0.24(+2.45%)
Mar 19, 2019 10.30 10.30 9.543 9.917 14,332 +0.06(+0.57%)
Mar 18, 2019 9.814 10.80 9.777 9.861 4,652 +0.16(+1.64%)
Mar 15, 2019 10.07 10.07 9.702 9.702 7,047 +0.00(+0.00%)
Mar 14, 2019 9.927 10.11 9.693 9.702 10,305 -0.05(-0.48%)
Mar 13, 2019 9.683 9.860 9.683 9.749 2,583 +0.13(+1.40%)
Mar 12, 2019 9.421 9.927 9.421 9.614 3,820 -0.07(-0.71%)
Mar 11, 2019 9.908 9.908 9.683 9.683 595 +0.05(+0.49%)
Mar 08, 2019 9.468 9.636 9.468 9.636 1,708 +0.08(+0.88%)
Mar 07, 2019 9.459 9.552 9.374 9.552 7,877 +0.09(+0.99%)
Mar 06, 2019 9.541 9.541 9.449 9.458 1,909 -0.01(-0.15%)
Mar 05, 2019 9.458 9.505 9.427 9.473 5,304 +0.02(+0.25%)
Mar 04, 2019 9.459 9.459 9.318 9.449 1,225 -0.01(-0.10%)
Mar 01, 2019 9.365 9.459 9.318 9.459 3,950 -0.02(-0.20%)
Feb 28, 2019 9.478 9.478 9.477 35 -0.00(-0.01%)
Feb 27, 2019 9.505 9.505 9.178 9.478 1,753 +0.14(+1.51%)
Feb 26, 2019 9.383 9.447 9.198 9.337 7,937 -0.05(-0.50%)
Feb 25, 2019 9.235 9.383 9.091 9.383 1,230 -0.02(-0.19%)
Feb 22, 2019 9.014 9.401 9.014 9.401 9,213 +0.17(+1.79%)
Feb 21, 2019 9.007 9.236 9.007 9.236 1,565 +0.09(+1.02%)
Feb 20, 2019 9.195 9.198 9.143 9.143 2,132 -0.02(-0.20%)
Feb 19, 2019 8.829 9.457 8.829 9.161 10,776 +0.35(+3.97%)
Feb 15, 2019 8.977 9.088 8.589 8.811 13,223 +0.03(+0.32%)
Feb 14, 2019 8.958 8.995 8.783 8.783 5,342 +0.02(+0.21%)
Feb 13, 2019 8.765 8.894 8.626 8.765 10,945 -0.01(-0.15%)
Feb 12, 2019 8.778 8.778 8.778 8.778 283 +0.14(+1.65%)
Feb 11, 2019 8.783 8.839 8.636 8.636 4,248 -0.06(-0.64%)
Feb 08, 2019 8.746 8.746 8.617 8.691 2,276 -0.01(-0.11%)
Feb 07, 2019 8.626 8.778 8.626 8.701 1,581 +0.02(+0.22%)
Feb 06, 2019 8.732 8.838 8.682 8.682 1,935 +0.06(+0.64%)
Feb 05, 2019 8.765 8.783 8.626 8.626 24,625 -0.35(-3.91%)
Feb 04, 2019 9.355 9.355 8.958 8.977 5,401 -0.34(-3.66%)
Feb 01, 2019 9.180 9.318 8.949 9.318 1,625 +0.26(+2.91%)
Jan 31, 2019 9.134 9.180 8.995 9.054 2,291 -0.13(-1.38%)
Jan 30, 2019 9.181 9.181 8.986 9.181 614 -0.22(-2.29%)
Jan 29, 2019 9.397 9.397 9.397 9.397 229 +0.22(+2.35%)
Jan 28, 2019 8.949 9.232 8.903 9.181 5,673 +0.32(+3.66%)
Jan 25, 2019 8.903 8.995 8.760 8.857 6,503 -0.11(-1.23%)
Jan 24, 2019 9.061 9.061 8.875 8.968 927 +0.10(+1.14%)
Jan 23, 2019 9.172 9.172 8.857 8.866 3,958 -0.31(-3.34%)
Jan 22, 2019 9.088 9.173 8.911 9.172 1,846 +0.40(+4.54%)
Jan 18, 2019 9.401 9.401 8.774 8.774 650 -0.06(-0.73%)
Jan 17, 2019 9.032 9.226 8.805 8.839 2,733 -0.23(-2.53%)
Jan 16, 2019 8.737 9.401 8.737 9.068 1,980 +0.19(+2.12%)
Jan 15, 2019 8.872 9.005 8.792 8.880 1,778 -0.35(-3.75%)
Jan 14, 2019 9.226 9.226 9.226 181 +0.00(+0.00%)
Jan 11, 2019 9.309 9.780 8.977 9.226 9,104 +0.21(+2.35%)
Jan 10, 2019 9.093 9.093 8.940 9.014 2,049 -0.03(-0.31%)
Jan 09, 2019 9.134 9.134 9.042 9.042 2,127 +0.06(+0.63%)
Jan 08, 2019 9.051 9.051 8.940 8.985 2,913 +0.19(+2.19%)
Jan 07, 2019 8.958 8.985 8.790 8.792 557 -0.25(-2.76%)
Jan 04, 2019 9.171 9.272 8.848 9.042 8,562 -0.13(-1.41%)
Jan 03, 2019 8.598 9.362 8.598 9.171 10,432 +0.09(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.